Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.335 -0.085 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.642 7.642 7.475 7.475 979,970 -0.11(-1.42%)
Mar 28, 2003 7.631 7.672 7.571 7.583 338,373 -0.03(-0.39%)
Mar 27, 2003 7.607 7.672 7.601 7.613 232,804 +0.00(+0.00%)
Mar 26, 2003 7.708 7.732 7.613 7.613 195,622 -0.09(-1.16%)
Mar 25, 2003 7.642 7.732 7.589 7.702 504,307 +0.09(+1.18%)
Mar 24, 2003 7.666 7.732 7.559 7.613 322,592 -0.09(-1.16%)
Mar 21, 2003 7.613 7.732 7.613 7.702 337,595 +0.11(+1.49%)
Mar 20, 2003 7.684 7.702 7.559 7.589 403,060 -0.11(-1.47%)
Mar 19, 2003 7.696 7.725 7.607 7.702 544,741 +0.02(+0.23%)
Mar 18, 2003 7.666 7.702 7.553 7.684 373,769 +0.05(+0.70%)
Mar 17, 2003 7.583 7.756 7.511 7.631 626,715 -0.07(-0.85%)
Mar 14, 2003 7.726 7.732 7.475 7.696 418,685 -0.02(-0.23%)
Mar 13, 2003 7.642 7.714 7.559 7.714 1,047,618 +0.02(+0.23%)
Mar 12, 2003 7.648 7.702 7.619 7.696 902,216 +0.01(+0.16%)
Mar 11, 2003 7.702 7.756 7.619 7.684 3,740,105 +0.01(+0.08%)
Mar 10, 2003 7.822 7.822 7.637 7.678 450,701 -0.11(-1.46%)
Mar 07, 2003 7.631 7.822 7.631 7.792 1,510,211 +0.32(+4.23%)
Mar 06, 2003 7.637 7.642 7.475 7.475 386,555 -0.11(-1.42%)
Mar 05, 2003 7.386 7.672 7.344 7.583 598,256 +0.19(+2.58%)
Mar 04, 2003 7.499 7.553 7.344 7.392 124,608 -0.11(-1.43%)
Mar 03, 2003 7.493 7.553 7.410 7.499 157,268 +0.04(+0.48%)
Feb 28, 2003 7.434 7.493 7.350 7.463 187,415 +0.00(+0.00%)
Feb 27, 2003 7.463 7.493 7.416 7.463 124,106 +0.01(+0.08%)
Feb 26, 2003 7.463 7.493 7.386 7.457 316,546 -0.01(-0.08%)
Feb 25, 2003 7.457 7.463 7.254 7.463 400,958 +0.03(+0.40%)
Feb 24, 2003 7.499 7.499 7.374 7.434 398,949 -0.02(-0.32%)
Feb 21, 2003 7.386 7.499 7.386 7.457 340,831 +0.06(+0.81%)
Feb 20, 2003 7.463 7.475 7.380 7.398 212,873 -0.04(-0.48%)
Feb 19, 2003 7.517 7.565 7.404 7.434 510,996 -0.07(-0.88%)
Feb 18, 2003 7.517 7.565 7.422 7.499 351,048 +0.01(+0.08%)
Feb 14, 2003 7.481 7.523 7.416 7.493 174,686 +0.01(+0.16%)
Feb 13, 2003 7.434 7.481 7.404 7.481 202,489 +0.08(+1.05%)
Feb 12, 2003 7.577 7.577 7.350 7.404 434,623 -0.13(-1.67%)
Feb 11, 2003 7.726 7.726 7.469 7.529 390,239 -0.23(-3.00%)
Feb 10, 2003 7.607 7.851 7.523 7.762 711,140 +0.21(+2.77%)
Feb 07, 2003 7.726 7.726 7.469 7.553 268,310 -0.03(-0.40%)
Feb 06, 2003 7.574 7.702 7.469 7.583 332,625 +0.02(+0.32%)
Feb 05, 2003 7.583 7.654 7.529 7.559 349,373 -0.01(-0.08%)
Feb 04, 2003 7.463 7.613 7.398 7.565 750,834 +0.10(+1.36%)
Feb 03, 2003 7.541 7.583 7.463 7.463 284,054 -0.08(-1.02%)
Jan 31, 2003 7.451 7.571 7.451 7.540 319,896 +0.07(+0.95%)
Jan 30, 2003 7.517 7.553 7.463 7.469 191,750 -0.05(-0.64%)
Jan 29, 2003 7.672 7.672 7.469 7.517 510,996 -0.21(-2.70%)
Jan 28, 2003 7.637 7.762 7.523 7.726 679,988 +0.05(+0.70%)
Jan 27, 2003 7.732 7.732 7.583 7.672 312,191 +0.00(+0.00%)
Jan 24, 2003 7.726 7.726 7.523 7.672 615,674 -0.01(-0.16%)
Jan 23, 2003 7.648 7.732 7.607 7.684 503,292 +0.07(+0.94%)
Jan 22, 2003 7.648 7.648 7.463 7.613 428,426 -0.04(-0.47%)
Jan 21, 2003 7.732 7.816 7.625 7.648 1,462,813 +0.04(+0.47%)
Jan 17, 2003 7.684 7.714 7.613 7.613 194,449 -0.09(-1.23%)
Jan 16, 2003 7.726 7.732 7.613 7.708 215,218 -0.02(-0.32%)
Jan 15, 2003 7.595 7.732 7.571 7.732 308,339 +0.06(+0.78%)
Jan 14, 2003 7.732 7.732 7.529 7.672 372,318 -0.01(-0.16%)
Jan 13, 2003 7.577 7.762 7.559 7.684 1,048,120 +0.13(+1.74%)
Jan 10, 2003 7.422 7.577 7.350 7.553 836,084 +0.13(+1.77%)
Jan 09, 2003 7.380 7.434 7.356 7.422 335,807 +0.06(+0.81%)
Jan 08, 2003 7.356 7.434 7.326 7.362 478,336 +0.01(+0.08%)
Jan 07, 2003 7.463 7.463 7.350 7.356 473,982 -0.09(-1.20%)
Jan 06, 2003 7.434 7.493 7.374 7.445 407,155 +0.05(+0.73%)
Jan 03, 2003 7.463 7.463 7.338 7.392 431,273 -0.07(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.